5757 (株)CKサンエツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 679 | 695 | 679 | 695 | 7,000 | 695 |
| 2000-12-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-12-18 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-12-15 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2000-12-14 | 634 | 635 | 630 | 630 | 3,000 | 630 |
| 2000-12-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-12-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-05 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-11-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-11-20 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2000-11-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-11-15 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2000-11-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-11-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-10-20 | 715 | 720 | 715 | 720 | 6,000 | 720 |
| 2000-10-13 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2000-10-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-10-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-09-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2000-09-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-09-11 | 700 | 740 | 700 | 740 | 2,000 | 740 |
| 2000-09-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-09-07 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2000-09-05 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2000-08-30 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2000-08-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-22 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2000-08-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-08-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-08-10 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2000-07-21 | 745 | 750 | 745 | 750 | 6,000 | 750 |
| 2000-07-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-07-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-07-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-07-04 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2000-06-20 | 750 | 800 | 750 | 800 | 4,000 | 800 |
| 2000-06-16 | 700 | 800 | 700 | 800 | 6,000 | 800 |
| 2000-06-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-06-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-06-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-25 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-05-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-05-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-05-15 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-05-10 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-04-20 | 700 | 730 | 700 | 730 | 6,000 | 730 |
| 2000-04-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-04-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-30 | 600 | 680 | 600 | 680 | 2,000 | 680 |
| 2000-03-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-23 | 699 | 699 | 699 | 699 | 32,000 | 699 |
| 2000-03-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-21 | 600 | 700 | 600 | 700 | 7,000 | 700 |
| 2000-03-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-03-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-03-07 | 630 | 630 | 630 | 630 | 121,000 | 630 |
| 2000-03-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-02-29 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-02-21 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2000-02-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-02-08 | 610 | 650 | 610 | 650 | 2,000 | 650 |
| 2000-02-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-02-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-01-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-01-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2000-01-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-01-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
